| 代码 |
名称 |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
日涨跌幅 |
涨跌 |
成交量(万份) |
成交金额(万元) |
|
周内振幅 |
周涨跌幅 |
| 90001 |
天艺综指 |
|
202013/3/18
|
833.08
|
841.68
|
813.32
|
825.21
|
-0.94
|
-7.87
|
2997
|
23.84
|
|
202013/3/19
|
825.21
|
832.98
|
811.06
|
813.01
|
-1.48
|
-12.20
|
2434
|
17.62
|
|
202013/3/20
|
813.01
|
830.23
|
811.68
|
818.78
|
0.71
|
5.77
|
6429
|
43.58
|
|
202013/3/21
|
818.78
|
835.71
|
819.55
|
825.16
|
0.78
|
6.38
|
4041
|
29.24
|
|
202013/3/22
|
825.16
|
829.95
|
815.92
|
821.56
|
-0.44
|
-3.60
|
3649
|
28.44
|
|
3.68% |
-1.38% |
| 20001 |
黄河咆啸 |
|
202013/3/18
|
1.41
|
1.41
|
1.30
|
1.40
|
2.94
|
0.04
|
19
|
0.25
|
|
202013/3/19
|
1.40
|
1.40
|
1.40
|
1.40
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/20
|
1.45
|
1.45
|
1.45
|
1.45
|
3.57
|
0.05
|
1
|
0.01
|
|
202013/3/21
|
1.38
|
1.38
|
1.38
|
1.38
|
-4.83
|
-0.07
|
28
|
0.39
|
|
202013/3/22
|
1.40
|
1.40
|
1.40
|
1.40
|
1.45
|
0.02
|
1
|
0.01
|
|
11.03% |
2.94% |
| 20002 |
燕塞秋 |
|
202013/3/18
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/19
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/20
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/21
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/22
|
1.49
|
1.49
|
1.49
|
1.49
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21001 |
沧海浪涌 |
|
|
|
202013/3/19
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/20
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/21
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/22
|
2.12
|
2.12
|
2.12
|
2.12
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |
| 21002 |
太行秋牧 |
|
202013/3/18
|
1.50
|
1.50
|
1.50
|
1.50
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/19
|
1.57
|
1.57
|
1.57
|
1.57
|
4.67
|
0.07
|
6
|
0.09
|
|
202013/3/20
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/21
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/22
|
1.57
|
1.57
|
1.57
|
1.57
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
4.67% |
| 21003 |
声喧乱石 |
|
202013/3/18
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/19
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/20
|
1.05
|
1.05
|
0.97
|
0.97
|
-4.90
|
-0.05
|
8
|
0.08
|
|
202013/3/21
|
1.02
|
1.02
|
0.93
|
1.02
|
5.15
|
0.05
|
69
|
0.65
|
|
202013/3/22
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
11.76% |
0.00% |
| 21004 |
河汉无极 |
|
202013/3/18
|
0.97
|
0.98
|
0.97
|
0.97
|
-4.90
|
-0.05
|
209
|
2.03
|
|
202013/3/19
|
0.92
|
0.98
|
0.92
|
0.97
|
0.00
|
0.00
|
95
|
0.88
|
|
202013/3/20
|
0.96
|
1.00
|
0.96
|
1.00
|
3.09
|
0.03
|
18
|
0.17
|
|
202013/3/21
|
1.02
|
1.02
|
1.02
|
1.02
|
2.00
|
0.02
|
59
|
0.60
|
|
202013/3/22
|
1.02
|
1.02
|
1.02
|
1.02
|
0.00
|
0.00
|
0
|
0.00
|
|
9.80% |
0.00% |
| 21005 |
龙吟老藤 |
|
202013/3/18
|
1.47
|
1.47
|
1.47
|
1.47
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/19
|
1.53
|
1.53
|
1.53
|
1.53
|
4.08
|
0.06
|
5
|
0.08
|
|
202013/3/20
|
1.58
|
1.58
|
1.58
|
1.58
|
3.27
|
0.05
|
1
|
0.02
|
|
202013/3/21
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/22
|
1.58
|
1.58
|
1.58
|
1.58
|
0.00
|
0.00
|
0
|
0.00
|
|
3.40% |
7.48% |
| 21006 |
喷薄风雷 |
|
202013/3/18
|
1.20
|
1.24
|
1.20
|
1.24
|
-1.59
|
-0.02
|
51
|
0.61
|
|
202013/3/19
|
1.18
|
1.26
|
1.18
|
1.26
|
1.61
|
0.02
|
51
|
0.60
|
|
202013/3/20
|
1.20
|
1.27
|
1.20
|
1.27
|
0.79
|
0.01
|
51
|
0.61
|
|
202013/3/21
|
1.27
|
1.27
|
1.27
|
1.27
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/22
|
1.21
|
1.21
|
1.21
|
1.21
|
-4.72
|
-0.06
|
50
|
0.61
|
|
7.14% |
-3.97% |
| 21007 |
浩浩不息 |
|
202013/3/18
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/19
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/20
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/21
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
202013/3/22
|
1.80
|
1.80
|
1.80
|
1.80
|
0.00
|
0.00
|
0
|
0.00
|
|
0.00% |
0.00% |